10,603€
-1,23%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,69 | 10,71 | 10,69 | 10,69 | 0,75% | 314,00 |
| 11.12.2025 | 10,70 | 10,70 | 10,57 | 10,61 | -0,89% | 2.651,00 |
| 10.12.2025 | 10,75 | 10,75 | 10,61 | 10,71 | -1,83% | 1.610,00 |
| 09.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,18% | 1,00 |
| 08.12.2025 | 11,04 | 11,20 | 11,04 | 11,04 | 1,33% | 446,00 |
| 05.12.2025 | 11,07 | 11,07 | 10,89 | 10,89 | -0,37% | 650,00 |
| 04.12.2025 | 11,00 | 11,00 | 10,93 | 10,93 | -1,35% | 102,00 |
| 03.12.2025 | 11,09 | 11,15 | 11,08 | 11,08 | 1,60% | 348,00 |
| 02.12.2025 | 11,02 | 11,20 | 10,91 | 10,91 | -2,89% | 2.802,00 |
| 01.12.2025 | 11,26 | 11,27 | 11,15 | 11,23 | 0,81% | 665,00 |
| 28.11.2025 | 11,36 | 11,36 | 11,14 | 11,14 | -0,58% | 2.865,00 |
| 27.11.2025 | 11,16 | 11,21 | 11,16 | 11,21 | -0,75% | 575,00 |
| 26.11.2025 | 11,20 | 11,29 | 11,20 | 11,29 | -0,57% | 2.831,00 |
| 25.11.2025 | 11,61 | 11,61 | 11,36 | 11,36 | -1,52% | 465,00 |
| 24.11.2025 | 12,03 | 12,03 | 11,53 | 11,53 | -1,20% | 739,00 |
| 21.11.2025 | 11,69 | 11,69 | 11,62 | 11,67 | -2,34% | 3.420,00 |
| 20.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 3,02% | 168,00 |
| 19.11.2025 | 11,68 | 11,76 | 11,51 | 11,60 | -1,78% | 2.826,00 |
| 18.11.2025 | 11,76 | 11,81 | 11,76 | 11,81 | 0,90% | 18,00 |
| 17.11.2025 | 11,89 | 11,89 | 11,69 | 11,71 | -0,21% | 1.484,00 |
| 14.11.2025 | 11,60 | 11,73 | 11,60 | 11,73 | -0,64% | 1.975,00 |
| 13.11.2025 | 11,64 | 11,81 | 11,64 | 11,81 | 2,52% | 1.086,00 |
| 12.11.2025 | 11,16 | 11,52 | 11,16 | 11,52 | -0,22% | 304,00 |
| 11.11.2025 | 11,48 | 11,62 | 11,38 | 11,54 | -0,52% | 4.435,00 |
| 10.11.2025 | 11,48 | 11,65 | 11,47 | 11,60 | 0,43% | 2.622,00 |
| 07.11.2025 | 11,55 | 11,55 | 11,33 | 11,55 | 0,96% | 2.984,00 |
| 06.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,74% | 31,00 |
| 05.11.2025 | 11,13 | 11,53 | 11,13 | 11,53 | 4,02% | 158,00 |
| 04.11.2025 | 11,07 | 11,21 | 10,75 | 11,08 | -1,82% | 2.520,00 |
| 03.11.2025 | 11,52 | 11,58 | 11,29 | 11,29 | -0,35% | 2.340,00 |
| 31.10.2025 | 11,22 | 11,33 | 11,22 | 11,33 | 0,04% | 200,00 |
| 30.10.2025 | 11,33 | 11,33 | 11,28 | 11,32 | 1,52% | 1.686,00 |
| 29.10.2025 | 11,06 | 11,24 | 11,06 | 11,15 | 0,04% | 4.283,00 |
| 28.10.2025 | 10,89 | 11,15 | 10,50 | 11,15 | 2,77% | 3.003,00 |
| 27.10.2025 | 10,86 | 10,86 | 10,85 | 10,85 | 0,88% | 110,00 |
| 24.10.2025 | 10,80 | 10,80 | 10,75 | 10,75 | -1,38% | 4.258,00 |
| 23.10.2025 | 10,63 | 11,08 | 10,47 | 10,90 | 3,71% | 8.364,00 |
| 22.10.2025 | 10,36 | 10,51 | 10,36 | 10,51 | 2,19% | 265,00 |
| 21.10.2025 | 10,52 | 10,52 | 10,29 | 10,29 | -0,58% | 1.790,00 |
| 20.10.2025 | 10,50 | 10,50 | 10,35 | 10,35 | -1,00% | 134,00 |
| 17.10.2025 | 10,28 | 10,45 | 10,28 | 10,45 | 0,00% | 393,00 |
| 16.10.2025 | 10,00 | 10,45 | 10,00 | 10,45 | 4,60% | 4.238,00 |
| 15.10.2025 | 9,73 | 9,99 | 9,73 | 9,99 | 2,67% | 1.358,00 |
| 14.10.2025 | 9,72 | 9,73 | 9,39 | 9,73 | 0,16% | 1.085,00 |
| 13.10.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -1,70% | 500,00 |
| 10.10.2025 | 10,17 | 10,17 | 9,88 | 9,88 | -0,66% | 251,00 |
| 09.10.2025 | 9,80 | 9,95 | 9,80 | 9,95 | 1,51% | 121,00 |
| 08.10.2025 | 9,95 | 9,95 | 9,80 | 9,80 | 0,00% | 1.926,00 |
| 07.10.2025 | 9,85 | 10,00 | 9,73 | 9,80 | -1,15% | 2.913,00 |
| 06.10.2025 | 9,90 | 10,05 | 9,90 | 9,91 | -1,11% | 2.645,00 |
| 03.10.2025 | 9,96 | 10,05 | 9,96 | 10,03 | 1,65% | 115,00 |
| 02.10.2025 | 10,17 | 10,17 | 9,86 | 9,86 | -3,31% | 4.425,00 |
| 01.10.2025 | 10,20 | 10,22 | 10,10 | 10,20 | 0,59% | 8.781,00 |
| 30.09.2025 | 10,22 | 10,30 | 10,11 | 10,14 | -0,73% | 3.235,00 |
| 29.09.2025 | 10,63 | 10,63 | 10,22 | 10,22 | -3,27% | 2.389,00 |
| 26.09.2025 | 10,73 | 10,73 | 10,56 | 10,56 | -1,49% | 624,00 |
| 25.09.2025 | 10,75 | 10,75 | 10,72 | 10,72 | -0,28% | 1.200,00 |
| 24.09.2025 | 11,04 | 11,15 | 10,74 | 10,75 | 0,70% | 3.601,00 |
| 23.09.2025 | 10,56 | 10,68 | 10,56 | 10,68 | 1,62% | 123,00 |
| 22.09.2025 | 10,61 | 10,70 | 10,51 | 10,51 | -0,99% | 1.561,00 |
| 19.09.2025 | 10,85 | 10,85 | 10,61 | 10,61 | -1,99% | 1.275,00 |
| 18.09.2025 | 11,11 | 11,11 | 10,83 | 10,83 | -0,92% | 798,00 |
| 17.09.2025 | 10,79 | 10,97 | 10,79 | 10,93 | 2,44% | 2.446,00 |
| 16.09.2025 | 10,82 | 10,93 | 10,62 | 10,67 | -1,57% | 1.062,00 |
| 15.09.2025 | 10,76 | 10,99 | 10,63 | 10,84 | 3,39% | 3.372,00 |
| 12.09.2025 | 10,68 | 10,72 | 10,48 | 10,48 | 1,33% | 3.589,00 |
| 11.09.2025 | 10,34 | 10,53 | 10,26 | 10,34 | -1,36% | 100,00 |
| 09.09.2025 | 10,74 | 10,79 | 10,43 | 10,49 | -3,92% | - |
| 08.09.2025 | 10,64 | 10,91 | 10,59 | 10,91 | 3,78% | 18,00 |
| 05.09.2025 | 10,45 | 10,59 | 10,35 | 10,52 | 0,05% | 5.176,00 |
| 04.09.2025 | 10,28 | 10,53 | 10,20 | 10,51 | 1,74% | 8.231,00 |
| 03.09.2025 | 10,02 | 10,33 | 10,02 | 10,33 | 3,42% | 1.675,00 |
| 02.09.2025 | 9,99 | 10,17 | 9,99 | 9,99 | -0,12% | 2.061,00 |
| 01.09.2025 | 10,07 | 10,07 | 9,92 | 10,00 | -0,70% | 101,00 |
| 29.08.2025 | 9,96 | 10,07 | 9,95 | 10,07 | 1,94% | 2.152,00 |
| 28.08.2025 | 9,88 | 9,88 | 9,78 | 9,88 | -0,84% | 1.800,00 |
| 27.08.2025 | 9,92 | 9,96 | 9,92 | 9,96 | 1,08% | 1.130,00 |
| 26.08.2025 | 9,96 | 10,01 | 9,86 | 9,86 | -0,16% | 3.810,00 |
| 25.08.2025 | 9,98 | 9,98 | 9,86 | 9,87 | -0,36% | 192,00 |
| 22.08.2025 | 9,93 | 9,96 | 9,81 | 9,91 | 2,10% | 11.749,00 |
| 21.08.2025 | 9,36 | 9,70 | 9,33 | 9,70 | 3,63% | 5.043,00 |
| 20.08.2025 | 9,26 | 9,36 | 9,12 | 9,36 | 0,69% | 3.714,00 |
| 19.08.2025 | 9,49 | 9,49 | 9,30 | 9,30 | -1,29% | 858,00 |
| 18.08.2025 | 9,31 | 9,42 | 9,31 | 9,42 | -1,87% | 752,00 |
| 15.08.2025 | 9,74 | 9,74 | 9,60 | 9,60 | -0,50% | 431,00 |
| 14.08.2025 | 9,75 | 9,75 | 9,65 | 9,65 | -0,74% | 605,00 |
| 13.08.2025 | 9,69 | 9,72 | 9,69 | 9,72 | 0,00% | 9.526,00 |
| 12.08.2025 | 9,68 | 9,72 | 9,68 | 9,72 | 1,74% | 300,00 |
| 11.08.2025 | 9,86 | 9,88 | 9,56 | 9,56 | -2,19% | 5.266,00 |
| 08.08.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -3,74% | 1.150,00 |
| 07.08.2025 | 10,01 | 10,15 | 10,01 | 10,15 | 1,40% | 522,00 |
| 06.08.2025 | 10,25 | 10,25 | 9,96 | 10,01 | -1,23% | 3.365,00 |
| 05.08.2025 | 9,97 | 10,14 | 9,97 | 10,14 | 3,23% | 1.300,00 |
| 04.08.2025 | 9,65 | 9,82 | 9,65 | 9,82 | 0,64% | 62,00 |
| 01.08.2025 | 9,70 | 9,76 | 9,30 | 9,76 | 0,00% | 4.008,00 |
| 31.07.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -0,49% | 1,00 |
| 30.07.2025 | 9,86 | 9,90 | 9,80 | 9,80 | 1,07% | 375,00 |
| 29.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,50% | 14.611,00 |
| 28.07.2025 | 9,45 | 9,65 | 9,41 | 9,65 | 2,75% | 2.265,00 |
| 25.07.2025 | 9,42 | 9,42 | 9,39 | 9,39 | -0,57% | 97,00 |